Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 27,63 | -1,64 % | CNY 28,27 | CNY 28,70 | CNY 27,62 | 2,45M |
| 2026-09-29 | CNY 28,09 | +0,46 % | CNY 27,63 | CNY 28,38 | CNY 27,40 | 2,80M |
| 2026-09-28 | CNY 27,96 | -4,67 % | CNY 29,59 | CNY 29,69 | CNY 27,75 | 2,96M |
| 2026-09-24 | CNY 29,33 | -0,07 % | CNY 29,30 | CNY 30,00 | CNY 28,61 |
| 2,98M |
| 2026-09-23 | CNY 29,35 | -0,51 % | CNY 29,44 | CNY 29,80 | CNY 28,89 | 3,14M |
| 2026-09-22 | CNY 29,50 | +2,86 % | CNY 28,72 | CNY 29,66 | CNY 28,52 | 4,33M |
| 2026-09-21 | CNY 28,68 | +3,20 % | CNY 27,70 | CNY 28,96 | CNY 27,58 | 2,84M |
| 2026-09-18 | CNY 27,79 | +1,91 % | CNY 27,28 | CNY 28,00 | CNY 27,11 | 3,22M |
| 2026-09-17 | CNY 27,27 | +2,52 % | CNY 26,81 | CNY 27,61 | CNY 26,53 | 3,69M |
| 2026-09-16 | CNY 26,60 | +5,64 % | CNY 26,43 | CNY 26,70 | CNY 25,02 | 3,69M |
| 2026-09-15 | CNY 25,18 | +1,41 % | CNY 24,83 | CNY 25,40 | CNY 24,62 | 1,51M |
| 2026-09-14 | CNY 24,83 | +2,31 % | CNY 24,03 | CNY 25,15 | CNY 23,64 | 1,76M |
| 2026-09-11 | CNY 24,27 | -4,64 % | CNY 25,25 | CNY 25,25 | CNY 23,95 | 2,89M |
| 2026-09-10 | CNY 25,45 | -2,15 % | CNY 25,85 | CNY 25,99 | CNY 24,85 | 4,48M |
| 2026-09-09 | CNY 26,01 | +3,71 % | CNY 25,29 | CNY 26,24 | CNY 24,80 | 2,79M |
| 2026-09-08 | CNY 25,08 | +1,91 % | CNY 24,60 | CNY 25,35 | CNY 24,13 | 2,35M |
| 2026-09-07 | CNY 24,61 | -0,65 % | CNY 24,65 | CNY 25,10 | CNY 24,19 | 2,24M |
| 2026-09-04 | CNY 24,77 | -4,07 % | CNY 26,19 | CNY 26,19 | CNY 24,45 | 2,80M |
| 2026-09-03 | CNY 25,82 | +3,78 % | CNY 24,97 | CNY 26,13 | CNY 24,78 | 2,83M |
| 2026-09-02 | CNY 24,88 | -1,27 % | CNY 25,05 | CNY 25,22 | CNY 24,50 | 1,69M |
| 2026-09-01 | CNY 25,20 | -0,87 % | CNY 25,50 | CNY 25,90 | CNY 25,02 | 2,45M |
| 2026-08-31 | CNY 25,42 | +5,30 % | CNY 24,16 | CNY 25,70 | CNY 24,00 | 3,13M |
| 2026-08-28 | CNY 24,14 | -1,23 % | CNY 24,55 | CNY 24,80 | CNY 23,83 | 1,59M |
| 2026-08-27 | CNY 24,44 | +6,63 % | CNY 22,92 | CNY 24,95 | CNY 22,71 | 3,07M |
| 2026-08-26 | CNY 22,92 | -0,04 % | CNY 22,92 | CNY 23,38 | CNY 22,60 | 1,60M |
| 2026-08-25 | CNY 22,93 | -2,30 % | CNY 23,58 | CNY 23,58 | CNY 22,34 | 3,11M |
| 2026-08-24 | CNY 23,47 | +2,18 % | CNY 22,76 | CNY 23,50 | CNY 22,76 | 1,97M |
| 2026-08-21 | CNY 22,97 | -2,50 % | CNY 23,18 | CNY 23,48 | CNY 21,85 | 4,18M |
| 2026-08-20 | CNY 23,56 | +6,80 % | CNY 22,22 | CNY 23,66 | CNY 21,85 | 2,97M |
| 2026-08-19 | CNY 22,06 | -6,49 % | CNY 23,58 | CNY 23,58 | CNY 21,88 | 2,49M |
| 2026-08-18 | CNY 23,59 | -0,51 % | CNY 23,80 | CNY 23,96 | CNY 23,20 | 1,54M |
| 2026-08-17 | CNY 23,71 | +3,40 % | CNY 23,01 | CNY 23,71 | CNY 22,81 | 1,95M |
| 2026-08-14 | CNY 22,93 | +2,14 % | CNY 22,45 | CNY 23,04 | CNY 22,35 | 1,64M |
| 2026-08-13 | CNY 22,45 | -2,26 % | CNY 22,94 | CNY 23,61 | CNY 22,38 | 2,46M |
| 2026-08-12 | CNY 22,97 | +0,04 % | CNY 23,10 | CNY 23,19 | CNY 22,53 | 2,58M |
| 2026-08-11 | CNY 22,96 | +3,52 % | CNY 22,00 | CNY 23,15 | CNY 21,81 | 3,74M |
| 2026-08-10 | CNY 22,18 | +2,07 % | CNY 22,01 | CNY 22,19 | CNY 21,60 | 2,91M |
| 2026-08-07 | CNY 21,73 | +6,42 % | CNY 20,43 | CNY 22,30 | CNY 20,16 | 5,06M |
| 2026-08-06 | CNY 20,42 | +2,46 % | CNY 19,93 | CNY 20,77 | CNY 19,68 | 3,00M |
| 2026-08-05 | CNY 19,93 | +2,73 % | CNY 19,49 | CNY 20,13 | CNY 19,21 | 2,74M |
| 2026-08-04 | CNY 19,40 | +3,52 % | CNY 18,90 | CNY 19,54 | CNY 18,78 | 2,75M |
| 2026-08-03 | CNY 18,74 | -1,37 % | CNY 19,00 | CNY 19,47 | CNY 18,73 | 3,11M |
| 2026-07-31 | CNY 19,00 | +4,22 % | CNY 18,27 | CNY 19,68 | CNY 18,26 | 5,29M |
| 2026-07-30 | CNY 18,23 | -5,40 % | CNY 18,92 | CNY 19,66 | CNY 17,82 | 3,87M |
| 2026-07-29 | CNY 19,27 | +3,55 % | CNY 18,33 | CNY 19,76 | CNY 17,85 | 5,75M |
| 2026-07-28 | CNY 18,61 | -3,58 % | CNY 19,37 | CNY 19,58 | CNY 18,51 | 4,27M |
| 2026-07-27 | CNY 19,30 | +4,32 % | CNY 18,59 | CNY 19,47 | CNY 18,48 | 6,09M |
| 2026-07-24 | CNY 18,50 | -0,38 % | CNY 18,47 | CNY 18,82 | CNY 18,00 | 3,71M |
| 2026-07-23 | CNY 18,57 | +2,65 % | CNY 18,09 | CNY 19,20 | CNY 18,09 | 5,34M |
| 2026-07-22 | CNY 18,09 | -2,43 % | CNY 18,07 | CNY 19,21 | CNY 17,90 | 6,38M |
| 2026-07-21 | CNY 18,54 | -10,00 % | CNY 20,10 | CNY 20,28 | CNY 18,54 | 12,50M |
| 2026-07-20 | CNY 20,60 | +0,59 % | CNY 20,45 | CNY 20,84 | CNY 18,43 | 3,57M |
| 2026-07-17 | CNY 20,48 | -3,21 % | CNY 21,49 | CNY 21,49 | CNY 19,74 | 4,54M |
| 2026-07-16 | CNY 21,16 | -5,70 % | CNY 22,01 | CNY 22,93 | CNY 21,02 | 3,83M |
| 2026-07-15 | CNY 22,44 | +0,04 % | CNY 22,78 | CNY 23,28 | CNY 22,26 | 3,73M |
| 2026-07-14 | CNY 22,43 | -2,61 % | CNY 23,03 | CNY 23,11 | CNY 22,09 | 3,96M |
| 2026-07-13 | CNY 23,03 | -7,14 % | CNY 24,50 | CNY 25,19 | CNY 22,85 | 4,62M |
| 2026-07-10 | CNY 24,80 | +0,49 % | CNY 24,98 | CNY 25,24 | CNY 23,93 | 4,99M |
| 2026-07-09 | CNY 24,68 | +4,27 % | CNY 23,55 | CNY 24,79 | CNY 22,90 | 4,79M |
| 2026-07-08 | CNY 23,67 | -1,82 % | CNY 24,34 | CNY 24,44 | CNY 23,30 | 4,19M |
| 2026-07-07 | CNY 24,11 | -7,09 % | CNY 26,20 | CNY 26,50 | CNY 23,91 | 7,29M |
| 2026-07-06 | CNY 25,95 | +4,81 % | CNY 25,67 | CNY 27,07 | CNY 24,80 | 12,41M |
| 2026-07-03 | CNY 24,76 | +10,00 % | CNY 22,51 | CNY 24,76 | CNY 22,50 | 14,84M |
| 2026-07-02 | CNY 22,51 | -5,82 % | CNY 23,43 | CNY 24,40 | CNY 22,36 | 11,14M |
| 2026-07-01 | CNY 23,90 | -9,98 % | CNY 26,30 | CNY 26,66 | CNY 23,90 | 9,98M |
| 2026-06-30 | CNY 26,55 | -2,32 % | CNY 27,20 | CNY 27,31 | CNY 26,00 | 9,02M |
| 2026-06-29 | CNY 27,18 | -2,75 % | CNY 27,30 | CNY 28,97 | CNY 25,87 | 17,58M |
| 2026-06-26 | CNY 27,95 | -0,64 % | CNY 28,69 | CNY 30,94 | CNY 26,90 | 22,44M |
| 2026-06-25 | CNY 28,13 | -0,60 % | CNY 28,30 | CNY 30,14 | CNY 26,94 | 12,33M |
| 2026-06-24 | CNY 28,30 | -3,74 % | CNY 28,54 | CNY 29,95 | CNY 28,00 | 10,49M |
| 2026-06-23 | CNY 29,40 | -2,46 % | CNY 30,27 | CNY 31,80 | CNY 29,01 | 8,53M |
| 2026-06-22 | CNY 30,14 | -3,40 % | CNY 31,20 | CNY 31,82 | CNY 30,00 | 9,65M |
| 2026-06-18 | CNY 31,20 | +0,74 % | CNY 30,29 | CNY 31,58 | CNY 29,66 | 8,38M |
| 2026-06-17 | CNY 30,97 | -6,01 % | CNY 32,29 | CNY 32,29 | CNY 30,30 | 10,33M |
| 2026-06-16 | CNY 32,95 | -0,57 % | CNY 32,81 | CNY 32,98 | CNY 31,50 | 9,54M |
| 2026-06-15 | CNY 33,14 | +1,35 % | CNY 32,20 | CNY 33,50 | CNY 30,94 | 13,63M |
| 2026-06-12 | CNY 32,70 | +1,24 % | CNY 31,30 | CNY 34,22 | CNY 31,01 | 15,27M |
| 2026-06-11 | CNY 32,30 | +7,59 % | CNY 30,29 | CNY 33,02 | CNY 29,20 | 18,43M |
| 2026-06-10 | CNY 30,02 | +2,21 % | CNY 29,08 | CNY 30,48 | CNY 28,35 | 11,23M |
| 2026-06-09 | CNY 29,37 | +10,00 % | CNY 26,70 | CNY 29,37 | CNY 25,79 | 10,36M |
| 2026-06-08 | CNY 26,70 | -2,73 % | CNY 25,97 | CNY 27,33 | CNY 25,80 | 4,84M |
| 2026-06-05 | CNY 27,45 | -1,12 % | CNY 27,59 | CNY 28,50 | CNY 26,55 | 6,80M |
| 2026-06-04 | CNY 27,76 | +2,25 % | CNY 27,00 | CNY 28,98 | CNY 25,85 | 9,18M |
| 2026-06-03 | CNY 27,15 | +6,14 % | CNY 24,99 | CNY 27,58 | CNY 24,35 | 9,77M |
| 2026-06-02 | CNY 25,58 | -2,22 % | CNY 25,12 | CNY 27,50 | CNY 23,79 | 14,54M |
| 2026-06-01 | CNY 26,16 | -9,10 % | CNY 29,11 | CNY 29,80 | CNY 25,90 | 16,52M |
| 2026-05-29 | CNY 28,78 | +10,02 % | CNY 26,31 | CNY 28,78 | CNY 26,31 | 12,73M |
| 2026-05-28 | CNY 26,16 | +0,31 % | CNY 25,53 | CNY 26,60 | CNY 25,00 | 7,31M |
| 2026-05-27 | CNY 26,08 | +1,12 % | CNY 25,20 | CNY 26,40 | CNY 24,60 | 9,42M |
| 2026-05-26 | CNY 25,79 | +3,91 % | CNY 24,40 | CNY 27,18 | CNY 24,01 | 12,49M |